Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Dealerships Sector (CIX: MSECTOR744 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 3308 3362 3283 3308 0 -0.79(-0.02%)
Sep 27, 2018 3351 3358 3292 3309 0 -31.92(-0.96%)
Sep 26, 2018 3437 3452 3289 3341 0 -28.82(-0.86%)
Sep 25, 2018 3407 3416 3335 3370 0 -28.30(-0.83%)
Sep 24, 2018 3469 3490 3367 3398 0 -77.80(-2.24%)
Sep 21, 2018 3520 3557 3461 3476 0 -63.40(-1.79%)
Sep 20, 2018 3527 3579 3507 3539 0 +22.81(+0.65%)
Sep 19, 2018 3491 3559 3433 3516 0 -70.25(-1.96%)
Sep 18, 2018 3614 3636 3568 3587 0 -37.88(-1.05%)
Sep 17, 2018 3690 3704 3616 3625 0 -61.66(-1.67%)
Sep 14, 2018 3666 3716 3625 3686 0 +24.76(+0.68%)
Sep 13, 2018 3671 3704 3645 3661 0 +0.69(+0.02%)
Sep 12, 2018 3672 3684 3636 3661 0 -14.15(-0.39%)
Sep 11, 2018 3659 3691 3636 3675 0 +14.82(+0.40%)
Sep 10, 2018 3644 3686 3636 3660 0 +41.89(+1.16%)
Sep 07, 2018 3608 3658 3583 3618 0 +4.49(+0.12%)
Sep 06, 2018 3649 3670 3600 3614 0 -32.45(-0.89%)
Sep 05, 2018 3661 3692 3623 3646 0 -19.62(-0.54%)
Sep 04, 2018 3653 3690 3618 3666 0 +16.12(+0.44%)
Aug 31, 2018 3650 3650 3650 3650 0 +14.73(+0.41%)
Aug 30, 2018 3653 3669 3623 3635 0 -25.80(-0.70%)
Aug 29, 2018 3677 3690 3637 3661 0 -5.26(-0.14%)
Aug 28, 2018 3651 3683 3638 3666 0 +21.08(+0.58%)
Aug 27, 2018 3618 3666 3606 3645 0 +50.73(+1.41%)
Aug 24, 2018 3604 3630 3566 3594 0 -3.79(-0.11%)
Aug 23, 2018 3624 3632 3577 3598 0 -24.46(-0.68%)
Aug 22, 2018 3640 3671 3607 3622 0 -15.99(-0.44%)
Aug 21, 2018 3604 3651 3597 3638 0 +50.67(+1.41%)
Aug 20, 2018 3551 3612 3541 3588 0 +46.01(+1.30%)
Aug 17, 2018 3505 3553 3489 3542 0 +44.62(+1.28%)
Aug 16, 2018 3502 3534 3477 3497 0 +17.04(+0.49%)
Aug 15, 2018 3460 3495 3428 3480 0 -0.08(-0.00%)
Aug 14, 2018 3466 3506 3457 3480 0 +25.89(+0.75%)
Aug 13, 2018 3506 3520 3442 3454 0 -39.38(-1.13%)
Aug 10, 2018 3505 3532 3471 3494 0 -34.53(-0.98%)
Aug 09, 2018 3555 3579 3516 3528 0 -22.29(-0.63%)
Aug 08, 2018 3573 3589 3535 3550 0 -23.12(-0.65%)
Aug 07, 2018 3559 3598 3545 3574 0 +22.18(+0.62%)
Aug 06, 2018 3504 3570 3480 3551 0 +57.05(+1.63%)
Aug 03, 2018 3477 3517 3448 3494 0 +34.82(+1.01%)
Aug 02, 2018 3451 3505 3433 3460 0 -8.25(-0.24%)
Aug 01, 2018 3483 3539 3405 3468 0 -48.25(-1.37%)
Jul 31, 2018 3500 3546 3473 3516 0 +24.52(+0.70%)
Jul 30, 2018 3452 3514 3434 3492 0 +43.98(+1.28%)
Jul 27, 2018 3478 3508 3418 3448 0 -14.39(-0.42%)
Jul 26, 2018 3464 3534 3425 3462 0 +17.37(+0.50%)
Jul 25, 2018 3433 3468 3357 3445 0 -46.22(-1.32%)
Jul 24, 2018 3581 3605 3468 3491 0 -69.10(-1.94%)
Jul 23, 2018 3547 3587 3528 3560 0 +8.06(+0.23%)
Jul 20, 2018 3575 3586 3541 3552 0 -27.73(-0.77%)
Jul 19, 2018 3562 3606 3556 3580 0 +12.98(+0.36%)
Jul 18, 2018 3525 3575 3489 3567 0 -13.48(-0.38%)
Jul 17, 2018 3538 3599 3534 3580 0 +31.41(+0.89%)
Jul 16, 2018 3553 3575 3518 3549 0 -0.45(-0.01%)
Jul 13, 2018 3527 3582 3518 3549 0 +27.39(+0.78%)
Jul 12, 2018 3530 3545 3478 3522 0 +10.91(+0.31%)
Jul 11, 2018 3516 3547 3472 3511 0 -47.08(-1.32%)
Jul 10, 2018 3622 3641 3528 3558 0 -44.93(-1.25%)
Jul 09, 2018 3582 3622 3563 3603 0 +39.68(+1.11%)
Jul 06, 2018 3539 3582 3520 3563 0 +27.88(+0.79%)
Jul 05, 2018 3494 3548 3460 3535 0 +64.06(+1.85%)
Jul 03, 2018 3471 3471 3471 3471 0 +22.80(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.